Options Chain for BARRICK GOLD CORP COM (GOLD) - $16.98 as of 4/18/2024 9:36:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.90 | 15.80 | 14.00 | +0.25 | +1.82% | 361 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 5.00 | 10.95 | 12.20 | 11.97 | +0.32 | +2.75% | 663 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 6.00 | 10.50 | 11.15 | 11.03 | +0.36 | +3.38% | 513 | 31 | 8.78 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 7.00 | 9.25 | 10.35 | 10.00 | +0.36 | +3.74% | 630 | 30 | 9.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 8.00 | 8.80 | 9.05 | 9.59 | +0.93 | +10.74% | 690 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 9.00 | 7.20 | 8.70 | 7.85 | +0.05 | +0.65% | 420 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 10.00 | 6.25 | 7.75 | 7.34 | +0.62 | +9.23% | 480 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 10.50 | 6.30 | 7.25 | 7.09 | +0.94 | +15.29% | 420 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 11.00 | 4.05 | 6.10 | 6.03 | +0.30 | +5.24% | 210 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 11.50 | 4.65 | 5.85 | 5.50 | +0.30 | +5.77% | 120 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 12.00 | 4.90 | 6.10 | 4.94 | +0.37 | +8.10% | 8 | 21 | 4.08 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 12.50 | 3.25 | 5.45 | 4.07 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 13.00 | 3.90 | 5.90 | 3.95 | +0.30 | +8.22% | 4 | 103 | 2.54 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 13.50 | 3.25 | 5.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 14.00 | 2.08 | 3.80 | 3.00 | +0.32 | +11.94% | 7 | 956 | 1.91 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 14.50 | 2.36 | 4.05 | 2.21 | 0.00 | 0.00% | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 15.00 | 1.76 | 2.06 | 1.96 | +0.19 | +10.74% | 32 | 1,561 | 3.04 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 15.50 | 0.55 | 1.94 | 1.45 | +0.33 | +29.47% | 11 | 4,748 | 3.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 16.00 | 0.91 | 1.09 | 0.98 | +0.23 | +30.67% | 652 | 8,721 | 1.20 | 1.00 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 16.50 | 0.47 | 0.53 | 0.48 | +0.15 | +45.46% | 1,850 | 4,466 | 0.47 | 0.92 | 0.42 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 17.00 | 0.12 | 0.13 | 0.12 | +0.03 | +33.34% | 5,927 | 18,011 | 0.37 | 0.49 | 1.20 | -0.07 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 17.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2,388 | 6,823 | 0.48 | 0.08 | 0.42 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 911 | 21,300 | 0.69 | 0.00 | 0.03 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 218 | 7,668 | 0.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 289 | 16,509 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 2,500 | 1.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 7,842 | 1.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,223 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 21.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 63 | 2.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 81 | 2.62 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.26 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 23.50 | 0.00 | 0.51 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 38 | 2.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:05 PM EST |
| 26.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.36 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.26 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 80 | 3.30 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.26 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,833 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 8 | 4.23 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,472 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,305 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 6,884 | 1.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,898 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 40 | 9,160 | 0.66 | 0.00 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | -0.10 | -83.34% | 1,594 | 2,891 | 0.41 | -0.08 | 0.42 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 17.00 | 0.13 | 0.16 | 0.14 | -0.26 | -65.00% | 2,508 | 2,696 | 0.39 | -0.51 | 1.20 | -0.07 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 17.50 | 0.46 | 0.55 | 0.59 | -0.15 | -20.27% | 324 | 5,468 | 0.42 | -0.92 | 0.42 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 18.00 | 0.87 | 1.78 | 1.09 | -0.22 | -16.80% | 37 | 5,010 | 1.47 | -1.00 | 0.03 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 18.50 | 1.27 | 2.15 | 1.60 | -0.51 | -24.18% | 43 | 3,977 | 1.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 19.00 | 1.84 | 2.69 | 2.28 | 0.00 | 0.00% | 0 | 2,025 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 19.50 | 2.10 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 20.00 | 2.80 | 3.75 | 3.38 | 0.00 | 0.00% | 0 | 9 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 20.50 | 2.90 | 4.40 | 3.36 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 21.00 | 3.65 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 21.50 | 3.65 | 6.25 | 5.95 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:05 PM EST |
| 22.00 | 3.95 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 22.50 | 4.70 | 6.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 23.00 | 5.95 | 7.10 | 6.15 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 23.50 | 6.35 | 8.05 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 24.00 | 6.80 | 7.40 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 25.00 | 7.15 | 8.40 | 8.15 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 26.00 | 7.65 | 9.75 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 27.00 | 9.65 | 11.75 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 28.00 | 9.20 | 11.85 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 30.00 | 11.25 | 13.15 | 12.70 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |